74.71
+0.47(+0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 74.26 | 74.71 | 74.71 | 74.83 | 74.11 | 805,762 |
| December 03, 2025 | 72.72 | 74.24 | 74.24 | 74.24 | 72.44 | 542,727 |
| December 02, 2025 | 73.39 | 73.26 | 73.26 | 73.57 | 73 | 945,272 |
| December 01, 2025 | 73.21 | 72.79 | 72.79 | 73.41 | 72.61 | 707,938 |
| November 28, 2025 | 73.24 | 73.65 | 73.65 | 73.79 | 73.24 | 294,040 |
| November 26, 2025 | 73.51 | 72.96 | 72.96 | 73.58 | 72.72 | 885,765 |
| November 25, 2025 | 72.59 | 73.61 | 73.61 | 73.8 | 72 | 641,712 |
| November 24, 2025 | 71.82 | 72.45 | 72.45 | 72.69 | 71.8 | 480,447 |
| November 21, 2025 | 71.36 | 71.56 | 71.56 | 72.22 | 70.38 | 1.34M |
| November 20, 2025 | 74.27 | 71.5 | 71.5 | 74.57 | 71.41 | 1.09M |
| November 19, 2025 | 73.14 | 73.38 | 73.38 | 73.84 | 72.93 | 533,211 |
| November 18, 2025 | 73.33 | 73.23 | 73.23 | 73.87 | 72.72 | 787,500 |
| November 17, 2025 | 74.65 | 73.76 | 73.76 | 75.08 | 73.55 | 552,221 |
| November 14, 2025 | 73.65 | 74.74 | 74.74 | 75.14 | 73.08 | 950,500 |
| November 13, 2025 | 76.11 | 74.76 | 74.76 | 76.26 | 74.57 | 942,900 |
| November 12, 2025 | 77.13 | 76.06 | 76.06 | 77.38 | 75.99 | 466,600 |
| November 11, 2025 | 76.56 | 76.86 | 76.86 | 77.2 | 76.55 | 782,600 |
| November 10, 2025 | 76.37 | 76.73 | 76.73 | 76.85 | 75.81 | 922,600 |
| November 07, 2025 | 74.36 | 75.38 | 75.38 | 75.41 | 73.93 | 753,124 |
| November 06, 2025 | 74.97 | 74.62 | 74.62 | 75.15 | 73.87 | 1.1M |
| November 05, 2025 | 75.43 | 75.57 | 75.57 | 75.74 | 75.24 | 548,135 |
| November 04, 2025 | 76.28 | 75.42 | 75.42 | 76.98 | 75.38 | 958,400 |
| November 03, 2025 | 77.48 | 77.3 | 77.3 | 77.7 | 76.62 | 669,442 |
| October 31, 2025 | 76.8 | 77.32 | 77.32 | 77.55 | 76.57 | 958,800 |
| October 30, 2025 | 76.26 | 76.33 | 76.33 | 77.14 | 76.04 | 949,200 |
| October 29, 2025 | 77.54 | 76.48 | 76.48 | 77.54 | 76.18 | 907,872 |
| October 28, 2025 | 77.81 | 78.08 | 78.08 | 78.34 | 77.65 | 722,807 |
| October 27, 2025 | 78.11 | 77.77 | 77.77 | 78.17 | 77.53 | 562,681 |
| October 24, 2025 | 77.72 | 77.48 | 77.48 | 77.85 | 77.27 | 499,141 |
| October 23, 2025 | 76.5 | 77.37 | 77.37 | 77.47 | 76.46 | 562,263 |
| October 22, 2025 | 77.12 | 76.46 | 76.46 | 77.15 | 75.9 | 428,126 |
| October 21, 2025 | 76.38 | 77.06 | 77.06 | 77.14 | 76.16 | 614,089 |
| October 20, 2025 | 75.51 | 76.5 | 76.5 | 76.57 | 75.49 | 492,781 |
| October 17, 2025 | 74.26 | 75.12 | 75.12 | 75.12 | 74.08 | 780,592 |
| October 16, 2025 | 75.95 | 74.82 | 74.82 | 76.19 | 74.39 | 699,724 |
| October 15, 2025 | 76.42 | 75.71 | 75.71 | 76.61 | 75.33 | 662,200 |
| October 14, 2025 | 75.85 | 75.88 | 75.88 | 76.4 | 75.08 | 492,776 |
| October 13, 2025 | 76.96 | 76.95 | 76.95 | 77.16 | 76.4 | 675,877 |
| October 10, 2025 | 78.04 | 75.48 | 75.48 | 78.32 | 75.42 | 819,249 |
| October 09, 2025 | 78.15 | 77.99 | 77.99 | 78.17 | 77.45 | 1.2M |
| October 08, 2025 | 76.77 | 78.21 | 78.21 | 78.22 | 76.75 | 1.7M |
| October 07, 2025 | 77.37 | 76.24 | 76.24 | 77.42 | 75.6 | 800,203 |
| October 06, 2025 | 77.09 | 77.37 | 77.37 | 77.78 | 76.89 | 832,906 |
| October 03, 2025 | 77.35 | 76.7 | 76.7 | 77.47 | 76.44 | 747,082 |
| October 02, 2025 | 77.16 | 77.09 | 77.09 | 77.18 | 76.47 | 766,830 |
| October 01, 2025 | 75.63 | 76.53 | 76.53 | 76.57 | 75.44 | 855,953 |
| September 30, 2025 | 76.07 | 76.01 | 76.01 | 76.24 | 75.4 | 411,311 |
| September 29, 2025 | 76.34 | 76.11 | 76.11 | 76.48 | 75.91 | 558,900 |
| September 26, 2025 | 75.38 | 75.81 | 75.81 | 75.98 | 75.16 | 380,675 |
| September 25, 2025 | 75.01 | 75.39 | 75.39 | 75.64 | 74.67 | 879,213 |
| September 24, 2025 | 76.27 | 75.71 | 75.71 | 76.41 | 75.52 | 570,138 |
| September 23, 2025 | 76.93 | 76.15 | 76.15 | 77.14 | 75.96 | 743,549 |
| September 22, 2025 | 76.44 | 76.9 | 76.9 | 77.07 | 76.17 | 865,308 |
| September 19, 2025 | 77.03 | 76.91 | 76.91 | 77.06 | 76.43 | 978,300 |
| September 18, 2025 | 76.1 | 76.96 | 76.96 | 77.07 | 75.76 | 1.21M |
| September 17, 2025 | 75.51 | 75.24 | 75.24 | 75.81 | 74.53 | 696,394 |
| September 16, 2025 | 75.79 | 75.44 | 75.44 | 75.84 | 75.15 | 665,341 |
| September 15, 2025 | 75.24 | 75.71 | 75.71 | 75.92 | 75.07 | 606,169 |
| September 12, 2025 | 75.52 | 74.94 | 74.94 | 75.73 | 74.91 | 619,517 |
| September 11, 2025 | 75.33 | 75.59 | 75.59 | 75.87 | 75.15 | 499,039 |